Indicators

SPDR S&P Kenso Smart Mobility ETF (NY: HAIL )

29.28 +0.48 (+1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	31.72	31.92	31.28	31.30	11,390	-0.39(-1.24%)
Dec 28, 2023	31.67	32.01	31.67	31.70	8,411	-0.07(-0.24%)
Dec 27, 2023	31.81	31.86	31.56	31.77	5,968	+0.03(+0.09%)
Dec 26, 2023	31.17	31.75	31.17	31.74	11,913	+0.75(+2.41%)
Dec 22, 2023	30.76	31.14	30.76	31.00	4,191	+0.25(+0.81%)
Dec 21, 2023	30.40	30.75	30.33	30.75	23,773	+0.84(+2.80%)
Dec 20, 2023	30.75	31.15	29.91	29.91	8,981	-1.09(-3.51%)
Dec 19, 2023	30.73	31.00	30.73	31.00	11,220	+0.70(+2.31%)
Dec 18, 2023	30.61	30.61	30.23	30.30	2,461	-0.27(-0.87%)
Dec 15, 2023	30.77	30.88	30.49	30.56	4,567	-0.20(-0.66%)
Dec 14, 2023	29.59	30.81	29.59	30.77	30,452	+1.31(+4.46%)
Dec 13, 2023	28.61	29.48	28.44	29.45	8,589	+0.75(+2.62%)
Dec 12, 2023	28.76	28.77	28.57	28.70	10,293	-0.14(-0.48%)
Dec 11, 2023	28.48	28.87	28.48	28.84	3,051	+0.36(+1.25%)
Dec 08, 2023	28.18	28.53	28.18	28.48	3,586	+0.17(+0.59%)
Dec 07, 2023	28.31	28.35	28.11	28.31	4,566	-0.08(-0.29%)
Dec 06, 2023	28.47	29.01	28.37	28.40	4,141	+0.26(+0.94%)
Dec 05, 2023	28.43	28.50	28.13	28.14	3,310	-0.42(-1.47%)
Dec 04, 2023	28.38	28.67	28.38	28.55	14,139	+0.03(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.